Glencore plc (JSE:GLN)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 12,150
-236 (-1.91%)
At close: Jun 19, 2026
JSE:GLN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 12,173.00 | 12,277.00 | 12,120.00 | 12,125.00 | - | -2.11% | 864,748 |
| Jun 18, 2026 | 12,622.00 | 12,622.00 | 12,220.00 | 12,386.00 | 12,386.00 | -2.43% | 13,327,190 |
| Jun 17, 2026 | 12,756.00 | 12,938.00 | 12,650.00 | 12,694.00 | 12,694.00 | 1.15% | 10,229,810 |
| Jun 15, 2026 | 13,000.00 | 13,000.00 | 12,511.00 | 12,550.00 | 12,550.00 | -2.72% | 17,779,810 |
| Jun 12, 2026 | 12,701.00 | 12,936.00 | 12,506.00 | 12,901.00 | 12,901.00 | 2.39% | 4,410,833 |
| Jun 11, 2026 | 12,489.00 | 12,680.00 | 12,489.00 | 12,600.00 | 12,600.00 | 0.52% | 5,073,640 |
| Jun 10, 2026 | 12,617.00 | 12,617.00 | 12,350.00 | 12,535.00 | 12,535.00 | -0.83% | 2,554,617 |
| Jun 9, 2026 | 12,997.00 | 13,000.00 | 12,618.00 | 12,640.00 | 12,640.00 | -3.18% | 2,322,939 |
| Jun 8, 2026 | 13,018.00 | 13,165.00 | 12,903.00 | 13,055.00 | 13,055.00 | 0.32% | 3,278,111 |
| Jun 5, 2026 | 13,246.00 | 13,254.00 | 12,947.00 | 13,014.00 | 13,014.00 | -2.26% | 2,184,756 |
| Jun 4, 2026 | 13,298.00 | 13,480.00 | 13,148.00 | 13,315.00 | 13,315.00 | -0.48% | 3,502,087 |
| Jun 3, 2026 | 13,440.00 | 13,618.00 | 13,247.00 | 13,379.00 | 13,379.00 | -0.14% | 4,603,446 |
| Jun 2, 2026 | 12,850.00 | 13,398.00 | 12,850.00 | 13,398.00 | 13,398.00 | 5.13% | 6,259,362 |
| Jun 1, 2026 | 12,607.00 | 12,749.00 | 12,517.00 | 12,744.00 | 12,744.00 | 1.44% | 2,599,628 |
| May 29, 2026 | 12,595.00 | 12,600.00 | 12,465.00 | 12,563.00 | 12,563.00 | 0.36% | 2,573,144 |
| May 28, 2026 | 12,591.00 | 12,638.00 | 12,418.00 | 12,518.00 | 12,518.00 | -0.75% | 3,188,424 |
| May 27, 2026 | 13,000.00 | 13,000.00 | 12,505.00 | 12,612.00 | 12,612.00 | -2.23% | 4,211,098 |
| May 26, 2026 | 12,825.00 | 12,967.00 | 12,754.00 | 12,900.00 | 12,900.00 | 1.55% | 7,128,173 |
| May 25, 2026 | 12,500.00 | 12,901.00 | 12,500.00 | 12,703.00 | 12,703.00 | 0.92% | 1,460,080 |
| May 22, 2026 | 12,607.00 | 12,774.00 | 12,500.00 | 12,587.00 | 12,587.00 | -1.26% | 3,152,007 |
| May 21, 2026 | 12,542.00 | 12,835.00 | 12,450.00 | 12,747.00 | 12,747.00 | 2.22% | 2,451,229 |
| May 20, 2026 | 12,582.00 | 12,706.00 | 12,470.00 | 12,470.00 | 12,470.00 | -0.44% | 1,627,921 |
| May 19, 2026 | 12,586.00 | 12,697.00 | 12,435.00 | 12,525.00 | 12,525.00 | -1.80% | 2,281,621 |
| May 18, 2026 | 12,635.00 | 12,883.00 | 12,610.00 | 12,755.00 | 12,755.00 | 0.04% | 3,436,021 |
| May 15, 2026 | 12,910.00 | 12,940.00 | 12,656.00 | 12,750.00 | 12,750.00 | -3.28% | 2,059,241 |
| May 14, 2026 | 13,115.00 | 13,259.00 | 13,012.00 | 13,183.00 | 13,183.00 | -0.13% | 914,374 |
| May 13, 2026 | 12,916.00 | 13,204.00 | 12,916.00 | 13,200.00 | 13,200.00 | 2.84% | 3,284,642 |
| May 12, 2026 | 12,771.00 | 12,943.00 | 12,659.00 | 12,836.00 | 12,836.00 | -0.02% | 4,307,811 |
| May 11, 2026 | 12,560.00 | 12,839.00 | 12,560.00 | 12,839.00 | 12,839.00 | 1.90% | 8,079,883 |
| May 8, 2026 | 12,541.00 | 12,630.00 | 12,506.00 | 12,600.00 | 12,600.00 | 0.39% | 3,134,329 |
| May 7, 2026 | 12,538.00 | 12,670.00 | 12,472.00 | 12,551.00 | 12,551.00 | -0.13% | 4,700,916 |
| May 6, 2026 | 12,797.00 | 12,797.00 | 12,370.00 | 12,567.00 | 12,567.00 | 0.12% | 5,483,091 |
| May 5, 2026 | 12,930.00 | 12,930.00 | 12,536.00 | 12,692.00 | 12,552.13 | -0.63% | 2,698,477 |
| May 4, 2026 | 12,750.00 | 12,995.00 | 12,750.00 | 12,772.00 | 12,631.25 | -0.61% | 1,937,772 |
| Apr 30, 2026 | 12,200.00 | 12,861.00 | 12,200.00 | 12,850.00 | 12,708.39 | 2.22% | 3,923,426 |
| Apr 29, 2026 | 12,331.00 | 12,691.00 | 12,331.00 | 12,571.00 | 12,432.47 | 2.15% | 3,588,864 |
| Apr 28, 2026 | 12,300.00 | 12,517.00 | 12,276.00 | 12,306.00 | 12,170.39 | -1.42% | 2,899,412 |
| Apr 24, 2026 | 12,388.00 | 12,544.00 | 12,365.00 | 12,483.00 | 12,345.44 | -0.45% | 1,275,473 |
| Apr 23, 2026 | 12,500.00 | 12,578.00 | 12,328.00 | 12,540.00 | 12,401.81 | 0.88% | 1,763,784 |
| Apr 22, 2026 | 12,000.00 | 12,484.00 | 12,000.00 | 12,431.00 | 12,294.01 | 2.14% | 2,738,625 |
| Apr 21, 2026 | 12,250.00 | 12,250.00 | 12,075.00 | 12,170.00 | 12,035.89 | 0.67% | 3,145,484 |
| Apr 20, 2026 | 12,081.00 | 12,239.00 | 12,054.00 | 12,089.00 | 11,955.78 | 1.26% | 4,323,143 |
| Apr 17, 2026 | 12,421.00 | 12,599.00 | 11,938.00 | 11,938.00 | 11,806.44 | -3.89% | 5,861,414 |
| Apr 16, 2026 | 12,432.00 | 12,459.00 | 12,321.00 | 12,421.00 | 12,284.12 | -0.15% | 4,184,880 |
| Apr 15, 2026 | 12,701.00 | 12,701.00 | 12,410.00 | 12,440.00 | 12,302.91 | 0.24% | 3,667,042 |
| Apr 14, 2026 | 12,722.00 | 12,794.00 | 12,389.00 | 12,410.00 | 12,273.24 | -1.08% | 5,599,607 |
| Apr 13, 2026 | 12,550.00 | 12,718.00 | 12,493.00 | 12,545.00 | 12,406.75 | 0.31% | 3,321,259 |
| Apr 10, 2026 | 12,410.00 | 12,523.00 | 12,332.00 | 12,506.00 | 12,368.18 | 0.31% | 3,186,412 |
| Apr 9, 2026 | 12,444.00 | 12,641.00 | 12,431.00 | 12,467.00 | 12,329.61 | 1.09% | 5,515,162 |
| Apr 8, 2026 | 12,790.00 | 12,790.00 | 12,115.00 | 12,333.00 | 12,197.09 | -1.54% | 4,617,342 |